FTSE Malaysia Small Cap (FTFBMSCAP)

FTFBMSCAP
🏛️ マレーシア →
16,752.35
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:00 16,768.51 16,768.51 16,750.16 16,752.39 0.0K
09:05 16,755.35 16,760.65 16,746.11 16,746.11 0.0K
09:10 16,751.80 16,764.40 16,751.80 16,764.40 0.0K
09:15 16,763.62 16,772.24 16,760.36 16,772.24 0.0K
09:20 16,754.45 16,773.11 16,754.45 16,773.11 0.0K
09:25 16,773.68 16,788.82 16,773.68 16,788.82 0.0K
09:30 16,784.29 16,787.31 16,779.20 16,780.29 0.0K
09:35 16,780.89 16,783.38 16,778.14 16,783.38 0.0K
09:40 16,771.77 16,771.77 16,763.44 16,767.13 0.0K
09:45 16,766.87 16,776.72 16,766.87 16,770.16 0.0K
09:50 16,762.83 16,772.75 16,762.83 16,772.75 0.0K
09:55 16,773.20 16,776.71 16,771.58 16,771.74 0.0K
10:00 16,776.23 16,776.23 16,759.70 16,764.74 0.0K
10:05 16,756.05 16,758.11 16,750.39 16,750.39 0.0K
10:10 16,746.58 16,747.28 16,738.71 16,738.71 0.0K
10:15 16,745.85 16,752.57 16,742.67 16,750.32 0.0K
10:20 16,747.33 16,755.63 16,747.33 16,754.64 0.0K
10:25 16,753.06 16,759.26 16,748.41 16,753.05 0.0K
10:30 16,753.69 16,754.59 16,751.78 16,753.04 0.0K
10:35 16,756.54 16,756.54 16,751.54 16,756.12 0.0K
10:40 16,757.05 16,760.51 16,754.48 16,757.37 0.0K
10:45 16,761.02 16,766.58 16,760.94 16,760.94 0.0K
10:50 16,759.05 16,768.82 16,753.09 16,768.82 0.0K
10:55 16,769.55 16,771.79 16,769.55 16,771.79 0.0K
11:00 16,769.30 16,771.99 16,766.00 16,771.99 0.0K
11:05 16,773.04 16,773.04 16,770.66 16,770.66 0.0K
11:10 16,771.45 16,777.18 16,768.16 16,774.11 0.0K
11:15 16,773.04 16,774.74 16,770.90 16,770.90 0.0K
11:20 16,760.90 16,771.95 16,760.90 16,768.20 0.0K
11:25 16,767.04 16,769.07 16,760.76 16,763.13 0.0K
11:30 16,765.41 16,771.05 16,765.41 16,767.76 0.0K
11:35 16,770.63 16,775.26 16,768.80 16,768.80 0.0K
11:40 16,770.09 16,770.09 16,764.89 16,766.37 0.0K
11:45 16,765.55 16,771.22 16,765.55 16,770.82 0.0K
11:50 16,769.63 16,770.70 16,763.89 16,763.89 0.0K
11:55 16,761.20 16,764.56 16,761.20 16,763.72 0.0K
12:00 16,766.82 16,769.61 16,766.58 16,767.63 0.0K
12:05 16,762.03 16,762.53 16,753.82 16,762.15 0.0K
12:10 16,761.84 16,775.68 16,761.84 16,775.68 0.0K
12:15 16,773.37 16,773.37 16,770.03 16,772.60 0.0K
12:20 16,772.22 16,779.53 16,772.22 16,777.44 0.0K
12:25 16,778.10 16,782.78 16,770.96 16,770.96 0.0K
12:30 16,771.06 16,771.06 16,771.06 16,771.06 0.0K
12:35 16,771.06 16,771.06 16,771.06 16,771.06 0.0K
12:40 16,771.06 16,771.06 16,771.06 16,771.06 0.0K
12:45 16,771.06 16,771.06 16,771.06 16,771.06 0.0K
12:50 16,771.06 16,771.06 16,771.06 16,771.06 0.0K
12:55 16,771.06 16,771.06 16,771.06 16,771.06 0.0K
13:00 16,771.06 16,771.06 16,771.06 16,771.06 0.0K
13:05 16,771.06 16,771.06 16,771.06 16,771.06 0.0K
13:10 16,771.06 16,771.06 16,771.06 16,771.06 0.0K
13:15 16,771.06 16,771.06 16,771.06 16,771.06 0.0K
13:20 16,771.06 16,771.06 16,771.06 16,771.06 0.0K
13:25 16,771.06 16,771.06 16,771.06 16,771.06 0.0K
13:30 16,771.06 16,771.06 16,771.06 16,771.06 0.0K
13:35 16,771.06 16,771.06 16,771.06 16,771.06 0.0K
13:40 16,771.06 16,771.06 16,771.06 16,771.06 0.0K
13:45 16,771.06 16,771.06 16,771.06 16,771.06 0.0K
13:50 16,771.06 16,771.06 16,771.06 16,771.06 0.0K
13:55 16,771.06 16,771.06 16,771.06 16,771.06 0.0K
14:00 16,771.06 16,771.06 16,771.06 16,771.06 0.0K
14:05 16,771.06 16,771.06 16,771.06 16,771.06 0.0K
14:10 16,771.06 16,771.06 16,771.06 16,771.06 0.0K
14:15 16,771.06 16,771.06 16,771.06 16,771.06 0.0K
14:20 16,771.06 16,771.06 16,771.06 16,771.06 0.0K
14:25 16,771.06 16,771.06 16,771.06 16,771.06 0.0K
14:30 16,771.06 16,771.06 16,757.66 16,757.66 0.0K
14:35 16,755.35 16,764.95 16,749.70 16,764.95 0.0K
14:40 16,764.60 16,766.06 16,763.38 16,764.00 0.0K
14:45 16,767.52 16,767.52 16,762.01 16,762.01 0.0K
14:50 16,761.93 16,771.91 16,758.66 16,771.91 0.0K
14:55 16,770.38 16,774.43 16,767.27 16,767.27 0.0K
15:00 16,771.65 16,774.03 16,767.95 16,774.03 0.0K
15:05 16,777.50 16,782.23 16,777.50 16,782.23 0.0K
15:10 16,783.62 16,790.67 16,783.62 16,790.67 0.0K
15:15 16,792.66 16,795.23 16,778.61 16,780.23 0.0K
15:20 16,781.55 16,781.55 16,775.29 16,776.84 0.0K
15:25 16,778.17 16,778.17 16,762.25 16,771.72 0.0K
15:30 16,772.10 16,773.94 16,766.84 16,773.94 0.0K
15:35 16,770.47 16,770.47 16,766.33 16,766.33 0.0K
15:40 16,765.12 16,771.91 16,765.12 16,771.91 0.0K
15:45 16,765.85 16,767.43 16,760.33 16,766.75 0.0K
15:50 16,761.97 16,761.97 16,758.97 16,759.65 0.0K
15:55 16,764.77 16,767.20 16,764.72 16,766.54 0.0K
16:00 16,765.42 16,771.11 16,763.21 16,765.58 0.0K
16:05 16,768.32 16,770.93 16,761.63 16,766.09 0.0K
16:10 16,760.34 16,764.38 16,753.85 16,754.05 0.0K
16:15 16,745.27 16,761.05 16,745.27 16,760.06 0.0K
16:20 16,759.31 16,759.31 16,746.16 16,746.16 0.0K
16:25 16,751.12 16,760.24 16,750.67 16,760.24 0.0K
16:30 16,758.43 16,760.60 16,744.85 16,744.85 0.0K
16:35 16,746.12 16,758.30 16,746.12 16,751.60 0.0K
16:40 16,761.69 16,764.54 16,756.57 16,761.54 0.0K
16:45 16,763.70 16,763.70 16,763.36 16,763.36 0.0K
16:50 16,763.36 16,763.36 16,752.35 16,752.35 0.0K
16:55 16,752.35 16,752.35 16,752.35 16,752.35 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 16,768.51 16,795.23 16,738.71 16,752.35 0.0M
2025-09-25 16,659.03 16,781.75 16,658.59 16,766.06 0.0M
2025-09-24 16,504.62 16,658.36 16,486.70 16,652.33 0.0M
2025-09-23 16,375.16 16,512.66 16,375.16 16,487.38 0.0M
2025-09-22 16,337.05 16,362.05 16,286.00 16,352.55 0.0M
2025-09-19 16,300.50 16,327.54 16,272.75 16,308.85 0.0M
2025-09-18 16,279.93 16,292.86 16,253.86 16,273.70 0.0M
2025-09-17 16,106.74 16,258.72 16,106.74 16,258.72 0.0M
2025-09-12 16,002.55 16,091.54 16,002.55 16,091.09 0.0M
2025-09-11 15,959.13 16,013.39 15,941.54 15,989.61 0.0M
2025-09-10 15,955.04 15,967.93 15,912.72 15,943.83 0.0M
2025-09-09 15,923.90 15,963.06 15,890.16 15,937.04 0.0M
2025-09-08 15,821.76 15,917.11 15,821.76 15,915.62 0.0M
2025-09-04 15,832.71 15,861.10 15,768.79 15,803.21 0.0M
2025-09-03 15,668.93 15,821.59 15,668.93 15,812.22 0.0M
2025-09-02 15,737.90 15,737.90 15,618.47 15,668.51 0.0M
2025-08-29 15,792.11 15,793.06 15,713.49 15,739.94 0.0M
2025-08-28 15,816.02 15,824.56 15,770.90 15,799.51 0.0M
2025-08-27 15,768.64 15,827.06 15,766.03 15,827.06 0.0M
2025-08-26 15,777.67 15,805.44 15,697.51 15,766.17 0.0M
2025-08-25 15,778.06 15,778.06 15,778.06 15,778.06 0.0M
2025-08-22 15,663.94 15,781.13 15,662.89 15,781.13 0.0M
2025-08-21 15,559.77 15,665.93 15,554.84 15,658.68 0.0M
2025-08-20 15,608.58 15,611.15 15,544.71 15,569.33 0.0M
2025-08-19 15,608.34 15,628.83 15,564.60 15,602.72 0.0M
2025-08-18 15,592.02 15,617.81 15,569.55 15,595.81 0.0M
2025-08-15 15,608.22 15,611.56 15,545.16 15,584.55 0.0M
2025-08-14 15,617.24 15,641.92 15,553.79 15,595.99 0.0M
2025-08-13 15,563.84 15,632.54 15,563.84 15,602.10 0.0M
2025-08-12 15,504.36 15,556.38 15,500.46 15,549.65 0.0M
2025-08-11 15,514.42 15,628.91 15,487.06 15,487.06 0.0M
2025-08-08 15,563.98 15,565.79 15,480.65 15,522.90 0.0M
2025-08-07 15,571.07 15,585.96 15,507.94 15,560.70 0.0M
2025-08-06 15,676.01 15,676.01 15,560.71 15,584.52 0.0M
2025-08-05 15,755.39 15,798.35 15,677.49 15,707.13 0.0M
2025-08-04 15,720.68 15,729.79 15,663.99 15,709.50 0.0M
2025-08-01 15,755.75 15,799.40 15,724.11 15,770.25 0.0M
2025-07-31 15,620.02 15,751.79 15,615.46 15,723.79 0.0M
2025-07-30 15,650.91 15,653.28 15,570.60 15,629.20 0.0M
2025-07-29 15,715.39 15,729.80 15,624.63 15,665.95 0.0M
2025-07-28 15,729.95 15,788.02 15,697.11 15,718.35 0.0M
2025-07-25 15,756.26 15,761.38 15,644.82 15,704.63 0.0M
2025-07-24 15,785.88 15,825.27 15,693.36 15,739.89 0.0M
2025-07-23 15,630.34 15,752.08 15,630.34 15,752.08 0.0M
2025-07-22 15,652.68 15,685.86 15,596.58 15,630.82 0.0M
2025-07-21 15,694.02 15,706.26 15,589.32 15,660.48 0.0M
2025-07-18 15,638.40 15,716.80 15,638.40 15,696.86 0.0M
2025-07-17 15,590.25 15,641.14 15,583.54 15,618.48 0.0M
2025-07-16 15,667.23 15,702.99 15,566.03 15,593.26 0.0M
2025-07-15 15,766.83 15,805.79 15,687.20 15,699.13 0.0M
2025-07-14 15,694.80 15,779.89 15,694.80 15,761.94 0.0M
2025-07-11 15,710.73 15,746.69 15,679.82 15,700.35 0.0M
2025-07-10 15,677.55 15,712.23 15,651.27 15,691.78 0.0M
2025-07-09 15,545.34 15,638.59 15,545.34 15,638.59 0.0M
2025-07-08 15,421.72 15,542.81 15,408.62 15,542.02 0.0M
2025-07-07 15,542.84 15,542.84 15,444.33 15,505.24 0.0M
2025-07-04 15,639.16 15,660.36 15,590.88 15,632.29 0.0M
2025-07-03 15,502.73 15,611.88 15,498.15 15,609.78 0.0M
2025-07-02 15,446.07 15,500.27 15,416.88 15,493.74 0.0M
2025-07-01 15,326.39 15,426.69 15,311.32 15,426.69 0.0M
2025-06-30 15,297.74 15,341.81 15,265.31 15,300.65 0.0M
2025-06-26 15,206.04 15,254.81 15,205.06 15,241.78 0.0M
2025-06-25 15,132.67 15,202.95 15,132.67 15,202.95 0.0M
2025-06-24 14,950.54 15,100.65 14,950.54 15,100.65 0.0M
2025-06-23 14,878.80 14,935.21 14,790.66 14,912.82 0.0M
2025-06-20 15,090.28 15,099.54 14,987.46 15,002.88 0.0M
2025-06-19 15,200.41 15,204.96 15,065.99 15,085.80 0.0M
2025-06-18 15,203.82 15,223.84 15,173.31 15,197.23 0.0M
2025-06-17 15,266.83 15,292.53 15,169.78 15,184.93 0.0M
2025-06-16 15,308.41 15,308.41 15,189.89 15,270.38 0.0M
2025-06-13 15,450.00 15,450.00 15,290.32 15,333.46 0.0M
2025-06-12 15,529.69 15,545.65 15,456.51 15,477.43 0.0M
2025-06-11 15,480.50 15,546.05 15,480.25 15,520.43 0.0M
2025-06-10 15,482.19 15,511.64 15,459.95 15,479.52 0.0M
2025-06-09 15,422.72 15,489.79 15,422.72 15,480.71 0.0M
2025-06-06 15,414.94 15,415.37 15,355.87 15,396.56 0.0M
2025-06-05 15,319.24 15,444.75 15,306.92 15,444.75 0.0M
2025-06-04 15,308.43 15,314.89 15,237.38 15,297.74 0.0M
2025-06-03 15,434.03 15,457.09 15,277.97 15,290.35 0.0M
2025-05-30 15,520.30 15,530.64 15,432.34 15,439.74 0.0M
2025-05-29 15,489.79 15,567.24 15,453.73 15,549.21 0.0M
2025-05-28 15,548.46 15,560.04 15,462.78 15,500.54 0.0M
2025-05-27 15,583.75 15,594.13 15,472.44 15,513.04 0.0M
2025-05-26 15,652.36 15,655.30 15,534.45 15,579.44 0.0M
2025-05-23 15,657.57 15,688.58 15,625.80 15,655.81 0.0M
2025-05-22 15,642.12 15,645.57 15,583.89 15,640.30 0.0M
2025-05-21 15,901.55 15,905.66 15,727.18 15,738.82 0.0M
2025-05-20 15,859.47 15,894.49 15,820.34 15,883.30 0.0M
2025-05-19 16,084.13 16,084.13 15,787.81 15,805.25 0.0M
2025-05-16 16,188.31 16,193.11 16,040.70 16,122.53 0.0M
2025-05-15 16,183.34 16,239.23 16,163.98 16,167.97 0.0M
2025-05-14 15,982.35 16,182.67 15,955.23 16,159.58 0.0M
2025-05-13 15,783.97 15,934.01 15,783.97 15,932.06 0.0M
2025-05-09 15,600.91 15,622.48 15,555.95 15,606.91 0.0M
2025-05-08 15,514.66 15,592.22 15,489.12 15,586.53 0.0M
2025-05-07 15,384.62 15,523.01 15,384.62 15,523.01 0.0M
2025-05-06 15,422.67 15,431.41 15,327.42 15,374.86 0.0M
2025-05-05 15,589.54 15,633.59 15,368.69 15,405.85 0.0M
2025-05-02 15,348.83 15,547.64 15,303.85 15,546.09 0.0M
2025-04-30 15,291.78 15,338.88 15,291.78 15,333.31 0.0M
2025-04-29 15,312.92 15,374.64 15,252.87 15,278.80 0.0M
2025-04-28 15,260.29 15,303.56 15,201.73 15,301.09 0.0M
2025-04-25 15,032.18 15,227.53 15,029.41 15,227.53 0.0M
2025-04-24 14,969.88 15,042.41 14,969.88 14,993.14 0.0M
2025-04-23 14,822.48 14,964.57 14,807.52 14,964.57 0.0M
2025-04-22 14,743.66 14,760.98 14,677.86 14,737.08 0.0M
2025-04-21 14,946.01 14,948.76 14,782.82 14,805.67 0.0M
2025-04-18 14,807.45 14,935.25 14,795.51 14,934.74 0.0M
2025-04-17 14,673.13 14,801.64 14,653.01 14,797.81 0.0M
2025-04-16 14,816.40 14,900.33 14,704.38 14,725.37 0.0M
2025-04-15 14,818.16 14,862.65 14,720.46 14,830.11 0.0M
2025-04-14 14,624.43 14,779.29 14,624.43 14,774.96 0.0M
2025-04-11 14,261.87 14,515.56 14,220.80 14,483.86 0.0M
2025-04-10 14,462.63 14,506.89 14,377.63 14,421.04 0.0M
2025-04-09 14,046.51 14,046.51 13,622.65 13,794.90 0.0M
2025-04-08 14,096.60 14,185.16 14,028.85 14,161.67 0.0M
2025-04-07 14,636.72 14,636.72 13,828.47 13,934.44 0.0M
2025-04-04 15,192.97 15,217.72 15,038.02 15,085.27 0.0M
2025-04-03 15,320.76 15,475.08 15,312.33 15,340.05 0.0M
2025-04-02 15,565.64 15,569.49 15,407.46 15,426.76 0.0M
2025-03-28 15,656.62 15,658.55 15,553.13 15,578.53 0.0M
2025-03-27 15,546.40 15,646.30 15,514.58 15,646.30 0.0M
2025-03-26 15,563.16 15,588.09 15,530.61 15,580.49 0.0M
2025-03-25 15,477.20 15,578.05 15,468.52 15,555.87 0.0M
2025-03-24 15,520.93 15,523.41 15,379.21 15,424.93 0.0M
2025-03-21 15,598.75 15,607.86 15,489.53 15,526.34 0.0M
2025-03-20 15,610.66 15,640.80 15,561.43 15,595.28 0.0M
2025-03-19 15,503.82 15,576.25 15,489.36 15,558.87 0.0M
2025-03-17 15,401.70 15,574.71 15,401.70 15,541.50 0.0M
2025-03-14 15,090.54 15,325.79 15,023.63 15,318.00 0.0M
2025-03-13 14,856.33 15,131.40 14,856.33 15,110.78 0.0M
2025-03-12 14,963.71 14,963.71 14,766.56 14,832.99 0.0M
2025-03-11 15,016.99 15,016.99 14,797.98 14,978.11 0.0M
2025-03-10 15,495.84 15,524.26 15,221.92 15,222.23 0.0M
2025-03-07 15,496.72 15,545.16 15,455.46 15,479.89 0.0M
2025-03-06 15,496.18 15,585.73 15,420.63 15,536.02 0.0M
2025-03-05 15,357.05 15,505.83 15,357.05 15,456.54 0.0M
2025-03-04 15,712.66 15,712.66 15,322.45 15,354.42 0.0M
2025-03-03 15,943.45 15,966.06 15,787.17 15,787.48 0.0M
2025-02-28 16,245.52 16,245.52 15,910.45 15,917.17 0.0M
2025-02-27 16,194.90 16,304.38 16,162.49 16,302.16 0.0M
2025-02-26 16,109.03 16,182.71 16,098.10 16,153.01 0.0M
2025-02-25 16,393.14 16,393.14 16,080.42 16,118.00 0.0M
2025-02-24 16,524.20 16,525.27 16,351.25 16,393.81 0.0M
2025-02-21 16,496.74 16,589.79 16,470.20 16,571.25 0.0M
2025-02-20 16,671.73 16,675.52 16,464.17 16,496.23 0.0M
2025-02-19 16,919.70 16,926.87 16,659.30 16,673.80 0.0M
2025-02-18 17,013.31 17,042.71 16,891.24 16,891.75 0.0M
2025-02-17 17,065.47 17,071.93 16,970.01 17,010.88 0.0M
2025-02-14 17,193.68 17,207.95 17,044.45 17,069.13 0.0M
2025-02-13 17,222.20 17,230.49 17,132.05 17,164.17 0.0M
2025-02-12 17,286.02 17,310.37 17,196.23 17,218.83 0.0M
2025-02-10 17,346.20 17,349.54 17,285.75 17,291.73 0.0M
2025-02-07 17,266.76 17,376.86 17,257.54 17,355.70 0.0M
2025-02-06 17,224.27 17,260.96 17,181.21 17,250.71 0.0M
2025-02-05 17,054.15 17,205.71 17,054.15 17,198.91 0.0M
2025-02-04 17,026.88 17,096.24 17,005.93 17,037.09 0.0M
2025-02-03 16,991.34 17,058.05 16,979.88 17,025.41 0.0M
2025-01-31 17,049.38 17,049.38 17,049.38 17,049.38 0.0M
2025-01-28 16,941.51 16,941.51 16,806.26 16,917.74 0.0M
2025-01-27 17,223.70 17,223.70 16,959.30 16,967.05 0.0M
2025-01-24 17,361.58 17,366.13 17,211.92 17,243.24 0.0M
2025-01-23 17,489.42 17,489.42 17,323.28 17,349.16 0.0M
2025-01-22 17,537.10 17,579.30 17,460.23 17,485.12 0.0M
2025-01-21 17,407.71 17,503.52 17,382.82 17,499.69 0.0M
2025-01-20 17,305.22 17,402.22 17,249.27 17,388.77 0.0M
2025-01-17 17,131.11 17,257.67 16,999.49 17,254.73 0.0M
2025-01-16 17,248.76 17,257.60 17,093.42 17,126.93 0.0M
2025-01-15 17,403.47 17,440.18 17,083.63 17,142.51 0.0M
2025-01-14 17,513.57 17,571.82 17,397.45 17,405.01 0.0M
2025-01-13 17,613.74 17,613.96 17,395.74 17,462.47 0.0M
2025-01-10 17,628.36 17,683.27 17,564.92 17,654.20 0.0M
2025-01-09 17,883.06 17,895.32 17,594.42 17,616.28 0.0M
2025-01-08 18,038.78 18,047.21 17,850.06 17,873.71 0.0M
2025-01-07 18,105.03 18,126.66 17,993.44 18,040.09 0.0M
2025-01-06 18,116.52 18,131.27 18,056.34 18,080.31 0.0M
2025-01-03 17,972.22 18,069.41 17,966.19 18,069.41 0.0M
2025-01-02 17,959.27 17,989.26 17,933.70 17,957.72 0.0M